Petro Matad Ltd. (MATD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petro Matad Ltd.

Date Open High Low Close* Volume
08/07/2016 1.73p 1.83p 1.71p 1.83p 684166
07/07/2016 1.68p 1.74p 1.68p 1.73p 1933690
06/07/2016 1.68p 1.75p 1.65p 1.68p 1174747
05/07/2016 1.78p 1.83p 1.61p 1.68p 2744618
04/07/2016 1.70p 1.84p 1.68p 1.80p 2014457
01/07/2016 1.53p 2.08p 1.53p 1.70p 14880328
30/06/2016 3.33p 3.69p 1.56p 1.63p 15747254
29/06/2016 2.78p 3.57p 2.78p 3.40p 13431374
28/06/2016 2.68p 2.78p 2.50p 2.78p 1685812
27/06/2016 2.73p 2.85p 2.66p 2.68p 1060814
24/06/2016 2.48p 2.87p 2.48p 2.83p 1045854
23/06/2016 2.68p 2.93p 2.66p 2.93p 2232237
22/06/2016 2.73p 2.73p 2.65p 2.68p 744675
21/06/2016 2.68p 2.74p 2.68p 2.73p 774225
20/06/2016 2.63p 2.81p 2.61p 2.68p 3029004
17/06/2016 2.70p 2.71p 2.66p 2.70p 559274
16/06/2016 2.73p 2.75p 2.67p 2.70p 723712
15/06/2016 2.88p 2.88p 2.75p 2.78p 1281367
14/06/2016 2.95p 2.97p 2.85p 2.88p 850073
13/06/2016 3.05p 3.05p 2.87p 2.95p 1451024
10/06/2016 3.03p 3.07p 2.93p 3.05p 2413833
09/06/2016 3.03p 3.15p 2.93p 3.03p 3906228
08/06/2016 3.05p 3.25p 2.92p 3.03p 6779948
07/06/2016 3.03p 3.08p 2.97p 3.05p 3464946
06/06/2016 2.98p 3.13p 2.98p 3.03p 4805080
03/06/2016 2.93p 3.20p 2.92p 2.98p 6935330
02/06/2016 3.08p 3.14p 2.90p 2.95p 6738784
01/06/2016 3.33p 3.33p 3.10p 3.13p 4951279
31/05/2016 3.33p 3.57p 3.27p 3.33p 6980723
27/05/2016 3.28p 3.80p 3.28p 3.33p 19406614
26/05/2016 2.73p 3.35p 2.72p 3.28p 20464152
25/05/2016 2.98p 2.98p 2.75p 2.83p 4553059
24/05/2016 3.03p 3.15p 2.91p 2.98p 5607811
23/05/2016 3.38p 3.38p 3.00p 3.03p 6125900
20/05/2016 3.13p 3.38p 3.00p 3.08p 11656335
19/05/2016 2.70p 3.24p 2.65p 3.13p 19404994
18/05/2016 3.13p 3.25p 2.70p 2.70p 10157476
17/05/2016 3.38p 3.38p 3.06p 3.13p 1682628
16/05/2016 3.63p 3.72p 3.26p 3.38p 1453507
13/05/2016 3.63p 3.75p 3.40p 3.63p 2184686
12/05/2016 4.13p 4.13p 3.37p 3.75p 4122725
11/05/2016 3.50p 4.25p 3.50p 4.13p 8607546
10/05/2016 3.75p 4.04p 3.50p 3.50p 2269663
09/05/2016 4.13p 4.74p 3.81p 3.88p 2731516
06/05/2016 4.63p 4.68p 3.75p 4.13p 2867456
05/05/2016 6.25p 6.52p 4.50p 4.63p 3071859
04/05/2016 5.63p 6.90p 4.92p 5.75p 8878336
03/05/2016 9.88p 9.88p 5.00p 5.00p 7897676
29/04/2016 2.13p 8.00p 2.00p 6.88p 18346366
28/04/2016 2.13p 2.13p 2.00p 2.13p 29364
27/04/2016 2.13p 2.13p 2.00p 2.13p 21383
26/04/2016 2.13p 2.13p 2.13p 2.13p 0
25/04/2016 2.13p 2.50p 2.00p 2.13p 2500
22/04/2016 2.13p 2.13p 2.00p 2.13p 54866
21/04/2016 2.13p 2.13p 2.13p 2.13p 0
20/04/2016 2.13p 2.13p 2.00p 2.13p 1133
19/04/2016 2.13p 2.50p 2.13p 2.13p 0
18/04/2016 2.00p 2.14p 1.80p 2.13p 216852
15/04/2016 2.13p 2.13p 1.88p 2.13p 130000
14/04/2016 2.00p 2.21p 2.00p 2.13p 303704
13/04/2016 2.00p 2.00p 1.80p 2.00p 34000
12/04/2016 2.38p 2.38p 1.81p 2.00p 495279
11/04/2016 2.38p 2.38p 2.09p 2.38p 214456
08/04/2016 2.00p 2.00p 2.00p 2.00p 0
07/04/2016 2.13p 2.13p 1.95p 2.00p 209901
06/04/2016 2.13p 2.38p 2.13p 2.13p 0
05/04/2016 2.13p 2.13p 2.01p 2.13p 3000
04/04/2016 2.13p 2.38p 2.01p 2.13p 29801
01/04/2016 2.13p 2.50p 2.09p 2.13p 24594
31/03/2016 2.25p 2.25p 2.06p 2.13p 71596
30/03/2016 2.38p 2.38p 2.10p 2.25p 673
29/03/2016 2.50p 2.55p 2.25p 2.38p 133331
24/03/2016 2.50p 2.50p 2.25p 2.50p 24513
23/03/2016 2.50p 2.50p 2.50p 2.50p 0
22/03/2016 2.50p 2.50p 2.25p 2.50p 934
21/03/2016 2.50p 2.75p 2.25p 2.50p 7359
18/03/2016 2.50p 2.50p 2.50p 2.50p 0
17/03/2016 2.50p 2.50p 2.25p 2.50p 2000
16/03/2016 2.50p 2.50p 2.29p 2.50p 15814
15/03/2016 2.50p 2.50p 2.50p 2.50p 0
14/03/2016 2.50p 2.50p 2.29p 2.50p 1000
11/03/2016 2.50p 2.50p 2.25p 2.50p 80150
10/03/2016 2.50p 2.50p 2.25p 2.50p 29479
09/03/2016 2.50p 2.50p 2.34p 2.50p 14000
08/03/2016 2.38p 2.75p 2.34p 2.50p 14602
07/03/2016 2.38p 2.38p 2.38p 2.38p 0
04/03/2016 2.38p 2.38p 2.16p 2.38p 230950
03/03/2016 2.38p 2.75p 2.35p 2.38p 50000
02/03/2016 2.63p 2.63p 2.25p 2.38p 1530
01/03/2016 2.38p 2.38p 2.25p 2.38p 2253
29/02/2016 2.38p 2.38p 2.25p 2.38p 4000
26/02/2016 2.38p 2.38p 2.38p 2.38p 0
25/02/2016 2.38p 2.38p 2.38p 2.38p 0
24/02/2016 2.38p 2.38p 2.38p 2.38p 0
23/02/2016 2.38p 2.38p 2.25p 2.38p 8270
22/02/2016 2.38p 2.38p 2.25p 2.38p 11006
19/02/2016 2.25p 2.40p 2.25p 2.38p 3024
18/02/2016 2.38p 2.38p 2.35p 2.38p 10000
17/02/2016 2.38p 2.75p 2.38p 2.38p 8034
16/02/2016 2.38p 2.38p 2.25p 2.38p 14385
15/02/2016 2.38p 2.40p 2.25p 2.38p 9413
12/02/2016 2.38p 2.38p 2.30p 2.38p 73000
11/02/2016 2.38p 2.38p 2.30p 2.38p 67133
10/02/2016 2.38p 2.38p 2.30p 2.38p 14000
09/02/2016 2.38p 2.38p 2.25p 2.38p 27586
08/02/2016 2.38p 2.38p 2.31p 2.38p 1033
05/02/2016 2.25p 2.75p 2.11p 2.38p 220113
04/02/2016 2.25p 2.39p 2.25p 2.25p 59288
03/02/2016 3.13p 3.13p 2.08p 2.25p 322121
02/02/2016 3.13p 3.13p 3.13p 3.13p 0
01/02/2016 3.13p 3.13p 3.00p 3.13p 11301
29/01/2016 3.13p 3.13p 3.00p 3.13p 14500
28/01/2016 3.00p 3.18p 3.00p 3.13p 200000
27/01/2016 3.00p 3.25p 2.77p 3.00p 25050
26/01/2016 3.00p 3.25p 3.00p 3.00p 0
25/01/2016 3.00p 3.25p 3.00p 3.00p 2571
22/01/2016 2.88p 3.00p 2.88p 3.00p 99602
21/01/2016 3.00p 3.00p 2.75p 2.88p 157557
20/01/2016 3.13p 3.13p 2.80p 3.00p 71270
19/01/2016 3.13p 3.13p 3.00p 3.13p 20000
18/01/2016 3.25p 3.25p 3.00p 3.13p 0
15/01/2016 3.25p 3.25p 3.25p 3.25p 0
14/01/2016 3.25p 3.25p 3.13p 3.25p 0
13/01/2016 3.25p 3.25p 3.00p 3.25p 145474
12/01/2016 3.25p 3.25p 3.01p 3.25p 3790
11/01/2016 3.25p 3.25p 3.01p 3.25p 1684
08/01/2016 3.38p 3.50p 3.25p 3.25p 30000
07/01/2016 3.38p 3.38p 3.25p 3.38p 72938
06/01/2016 3.38p 3.38p 3.25p 3.38p 80190
05/01/2016 3.13p 3.38p 3.13p 3.38p 170000
04/01/2016 3.13p 3.13p 3.13p 3.13p 0
31/12/2015 3.13p 3.13p 3.13p 3.13p 0
30/12/2015 3.13p 3.13p 3.00p 3.13p 750
29/12/2015 3.13p 3.13p 3.13p 3.13p 0
24/12/2015 2.88p 3.25p 2.88p 3.13p 139000
23/12/2015 2.88p 3.25p 2.75p 2.88p 115000
22/12/2015 2.88p 2.88p 2.88p 2.88p 0
21/12/2015 3.13p 3.25p 2.88p 2.88p 130900
18/12/2015 3.13p 3.13p 3.00p 3.13p 9969
17/12/2015 3.25p 3.50p 3.00p 3.13p 35000
16/12/2015 3.25p 3.25p 3.01p 3.25p 20000
15/12/2015 3.25p 3.25p 3.00p 3.25p 190600
14/12/2015 3.25p 3.28p 3.25p 3.25p 2137
11/12/2015 3.25p 3.25p 3.00p 3.25p 18150
10/12/2015 3.38p 3.38p 3.25p 3.25p 60000
09/12/2015 3.38p 3.44p 3.25p 3.38p 30659
08/12/2015 3.38p 3.75p 3.38p 3.38p 0
07/12/2015 3.38p 3.50p 3.25p 3.38p 0
04/12/2015 3.38p 3.75p 3.38p 3.38p 0
03/12/2015 3.38p 3.38p 3.25p 3.38p 16230
02/12/2015 3.38p 3.38p 3.25p 3.38p 135
01/12/2015 3.38p 3.38p 3.25p 3.38p 1213
30/11/2015 3.38p 3.38p 3.25p 3.38p 8533
27/11/2015 3.38p 3.38p 3.25p 3.38p 2320
26/11/2015 3.38p 3.75p 3.25p 3.38p 1173
25/11/2015 3.38p 3.38p 3.25p 3.38p 4579
24/11/2015 3.38p 3.38p 3.27p 3.38p 143380
23/11/2015 3.38p 3.38p 3.28p 3.38p 48349
20/11/2015 3.13p 3.38p 3.13p 3.38p 55353
19/11/2015 3.13p 3.25p 3.13p 3.13p 70853
18/11/2015 3.25p 3.50p 3.01p 3.13p 55750
17/11/2015 3.25p 3.25p 3.00p 3.25p 9779
16/11/2015 3.38p 3.38p 3.25p 3.25p 19000
13/11/2015 3.38p 3.38p 3.25p 3.38p 8000
12/11/2015 3.38p 3.38p 3.26p 3.38p 2232
11/11/2015 3.63p 3.63p 3.38p 3.38p 25000
10/11/2015 3.63p 4.00p 3.51p 3.63p 3000
09/11/2015 3.63p 3.63p 3.63p 3.63p 0
06/11/2015 3.63p 3.63p 3.51p 3.63p 6000
05/11/2015 3.63p 3.63p 3.63p 3.63p 200
04/11/2015 3.63p 4.00p 3.63p 3.63p 0
03/11/2015 3.63p 3.75p 3.50p 3.63p 91200
02/11/2015 3.63p 3.63p 3.62p 3.63p 5278
30/10/2015 3.63p 3.63p 3.50p 3.63p 96519
29/10/2015 4.25p 4.25p 3.50p 3.63p 204220
28/10/2015 3.75p 3.80p 3.75p 3.75p 52371
27/10/2015 3.75p 3.75p 3.50p 3.75p 2000
26/10/2015 3.75p 4.00p 3.50p 3.75p 3190
23/10/2015 3.75p 3.85p 3.50p 3.75p 12032
22/10/2015 3.75p 3.75p 3.50p 3.75p 17535
21/10/2015 3.75p 3.75p 3.50p 3.75p 30000
20/10/2015 3.88p 3.88p 3.75p 3.75p 10000
19/10/2015 3.88p 3.88p 3.75p 3.88p 1388
16/10/2015 3.88p 3.88p 3.88p 3.88p 0
15/10/2015 3.88p 3.88p 3.88p 3.88p 0
14/10/2015 3.88p 3.88p 3.80p 3.88p 3000
13/10/2015 3.88p 3.88p 3.88p 3.88p 0
12/10/2015 3.88p 3.88p 3.88p 3.88p 0
09/10/2015 3.88p 3.88p 3.75p 3.88p 48990
08/10/2015 3.88p 3.95p 3.88p 3.88p 19799
07/10/2015 3.88p 3.88p 3.88p 3.88p 0
06/10/2015 3.88p 4.25p 3.75p 3.88p 15000
05/10/2015 3.88p 3.88p 3.82p 3.88p 2813
02/10/2015 3.88p 3.88p 3.88p 3.88p 0
01/10/2015 3.88p 3.88p 3.78p 3.88p 59063
30/09/2015 3.88p 4.25p 3.87p 3.88p 60000
29/09/2015 3.88p 4.25p 3.87p 3.88p 50981
28/09/2015 3.88p 3.88p 3.88p 3.88p 0
25/09/2015 3.88p 4.25p 3.88p 3.88p 0
24/09/2015 4.00p 4.00p 3.85p 3.88p 45723

*Close Price adjusted for both dividends and splits